Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.12	23.51	22.89	23.42	4,338,634	+0.25(+1.10%)
Jan 30, 2006	22.90	23.22	22.66	23.17	3,470,307	+0.29(+1.26%)
Jan 27, 2006	23.26	23.46	22.72	22.88	7,855,357	-0.18(-0.79%)
Jan 26, 2006	22.45	23.19	22.43	23.06	6,001,162	+0.82(+3.69%)
Jan 25, 2006	22.69	22.72	22.04	22.24	4,416,289	-0.20(-0.88%)
Jan 24, 2006	22.34	22.49	22.24	22.44	5,474,518	+0.62(+2.83%)
Jan 23, 2006	21.62	21.82	21.34	21.82	4,658,608	+0.49(+2.31%)
Jan 20, 2006	21.92	21.93	21.26	21.33	5,638,476	-0.39(-1.77%)
Jan 19, 2006	21.09	21.75	21.04	21.71	6,143,588	+1.00(+4.84%)
Jan 18, 2006	20.52	20.78	20.47	20.71	3,488,485	-0.30(-1.43%)
Jan 17, 2006	21.50	21.64	20.77	21.01	5,022,706	-0.35(-1.64%)
Jan 13, 2006	21.25	21.38	21.14	21.36	3,404,653	+0.09(+0.43%)
Jan 12, 2006	21.59	21.81	21.13	21.27	3,661,797	+0.09(+0.43%)
Jan 11, 2006	21.07	21.25	20.96	21.18	2,810,413	+0.25(+1.19%)
Jan 10, 2006	20.64	20.96	20.55	20.93	3,863,877	-0.26(-1.23%)
Jan 09, 2006	20.98	21.22	20.83	21.19	3,917,883	+0.42(+2.02%)
Jan 06, 2006	20.64	20.85	20.58	20.77	4,783,563	+0.43(+2.12%)
Jan 05, 2006	20.39	20.39	20.21	20.34	4,175,381	+0.09(+0.42%)
Jan 04, 2006	19.94	20.34	19.89	20.26	5,574,764	+0.52(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.